Nmdc Steel Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Nmdc Steel Limited		MCap (aprox) 13835.4 Crores	Symbol : NSLNISP	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-6.2%	10.0%	12.8%		19.1%	20.1%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	47.36	-1.96	7.34m	-4.0%
09-06-26	Tue	49.32	1.01	7.59m	2.1%	Data Update : 7 PM
08-06-26	Mon	48.31	-1.65	6.73m	-3.3%	10-06-26 : 47.36
05-06-26	Fri	49.96	-0.76	10.29m	-1.5%
04-06-26	Thu	50.72	-1.73	9.94m	-3.3%	Compared to  :  01-06-26 50.5
03-06-26	Wed	52.45	-0.1	21.01m	-0.2%
02-06-26	Tue	52.55	2.05	57.38m	4.1%	7 Days %
01-06-26	Mon	50.5	5.88	125.43m	13.2%	-6.2%
29-05-26	Fri	44.62	-1.39	5.08m	-3.0%
27-05-26	Wed	46.01	0.8	7.95m	1.8%	Compared to  :  11-05-26 43.04
26-05-26	Tue	45.21	0.19	8.01m	0.4%
25-05-26	Mon	45.02	0.86	4.89m	1.9%	1 Month %
22-05-26	Fri	44.16	-0.21	4.67m	-0.5%	10.0%
21-05-26	Thu	44.37	1.16	7.07m	2.7%	.
20-05-26	Wed	43.21	-0.01	3.05m	0.0%	Compared to  :  10-04-26 41.98
19-05-26	Tue	43.22	0.67	3.44m	1.6%
18-05-26	Mon	42.55	-1.25	5.07m	-2.9%	2 Months %
15-05-26	Fri	43.8	-1.38	7.58m	-3.1%	12.8%
14-05-26	Thu	45.18	0.91	13.55m	2.1%
13-05-26	Wed	44.27	2.37	35.46m	5.7%	Compared to  :  10-03-26
12-05-26	Tue	41.9	-1.14	3.7m	-2.6%
11-05-26	Mon	43.04	-0.62	4.6m	-1.4%	3 Months %
08-05-26	Fri	43.66	-0.58	4.3m	-1.3%
07-05-26	Thu	44.24	1.21	11.23m	2.8%
06-05-26	Wed	43.03	0.48	2.82m	1.1%	Compared to  :  10-12-25 39.76
05-05-26	Tue	42.55	-0.29	4.18m	-0.7%
04-05-26	Mon	42.84	0.12	4.27m	0.3%	6 Months %
30-04-26	Thu	42.72	0.22	11.57m	0.5%	19.1%
29-04-26	Wed	42.5	1.02	7.86m	2.5%
28-04-26	Tue	41.48	-0.1	5.63m	-0.2%	Compared to  :  10-06-25 39.43
27-04-26	Mon	41.58	0.62	2.39m	1.5%
24-04-26	Fri	40.96	-0.25	1.89m	-0.6%	1 year %
23-04-26	Thu	41.21	-1.16	2.54m	-2.7%	20.1%
22-04-26	Wed	42.37	0.47	3.11m	1.1%
21-04-26	Tue	41.9	0.1	2.65m	0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	41.8	-0.78	3.3m	-1.8%
17-04-26	Fri	42.58	0.6	4.79m	1.4%
16-04-26	Thu	41.98	0.58	6.8m	1.4%
15-04-26	Wed	41.4	-0.11	6.34m	-0.3%
13-04-26	Mon	41.51	-0.47	5.63m	-1.1%
10-04-26	Fri	41.98	1.17	9.71m	2.9%
09-04-26	Thu	40.81	0.66	8.31m	1.6%
08-04-26	Wed	40.15	0.73	6.58m	1.9%
07-04-26	Tue	39.42	2.06	36.33m	5.5%
06-04-26	Mon	37.36	1.85	6.87m	5.2%
02-04-26	Thu	35.51	0.08	2.58m	0.2%
01-04-26	Wed	35.43	2.23	4.25m	6.7%
30-03-26	Mon	33.2	-1.33	6.19m	-3.9%
27-03-26	Fri	34.53	-0.71	6.23m	-2.0%
25-03-26	Wed	35.24	0.33	5.47m	0.9%
24-03-26	Tue	34.91	0.57	3.12m	1.7%
23-03-26	Mon	34.34	-2.36	12.96m	-6.4%
20-03-26	Fri	36.7	0.66	4.17m	1.8%
19-03-26	Thu	36.04	-4.3	2.8m	-3.2%
18-03-26	Wed	40.34	1.11	6.47m	2.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	39.23	0.57	5.36m	1.5%
26-02-26	Thu	38.66	-0.16	2.95m	-0.4%
25-02-26	Wed	38.82	-0.16	2.08m	-0.4%
24-02-26	Tue	38.98	0.05	1.88m	0.1%
23-02-26	Mon	38.93	-0.82	6.15m	-2.1%
20-02-26	Fri	39.75	-0.35	6.02m	-0.9%
19-02-26	Thu	40.1	-0.3	2.46m	-0.7%
18-02-26	Wed	40.4	0.04	1.55m	0.1%
17-02-26	Tue	40.36	-0.94	4.14m	-2.3%
16-02-26	Mon	41.3	-0.63	1.89m	-1.5%
13-02-26	Fri	41.93	-0.56	2.72m	-1.3%
12-02-26	Thu	42.49	0.4	3.4m	1.0%
11-02-26	Wed	42.09	0.56	4.01m	1.3%
10-02-26	Tue	41.53	-0.1	2.64m	-0.2%
09-02-26	Mon	41.63	0.31	3.24m	0.8%
06-02-26	Fri	41.32	-0.01	6.88m	0.0%
05-02-26	Thu	41.33	-0.92	12.32m	-2.2%
04-02-26	Wed	42.25	1.01	4.29m	2.4%
03-02-26	Tue	41.24	-1.22	2.71m	-2.9%
02-02-26	Mon	42.46	-1.09	4m	-2.5%
01-02-26	Sun	43.55	0.69	5.23m	1.6%
30-01-26	Fri	42.86	1.37	3.82m	3.3%
29-01-26	Thu	41.49	1.9	5.78m	4.8%
28-01-26	Wed	39.59	-0.85	4.06m	-2.1%
27-01-26	Tue	40.44	0.75	3.22m	1.9%
23-01-26	Fri	39.69	-0.15	3.88m	-0.4%
22-01-26	Thu	39.84	-1.56	4.18m	-3.8%
21-01-26	Wed	41.4	-0.36	1.83m	-0.9%
20-01-26	Tue	41.76	-1.24	2.96m	-2.9%
19-01-26	Mon	43	1.17	7.16m	2.8%
16-01-26	Fri	41.83	-0.25	2.24m	-0.6%
14-01-26	Wed	42.08	0.36	3.38m	0.9%
13-01-26	Tue	41.72	-1.11	3.74m	-2.6%
12-01-26	Mon	42.83	-3.17	6.8m	-6.9%
09-01-26	Fri	46	0.38	3.83m	0.8%
08-01-26	Thu	45.62	0.6	7.05m	1.3%
07-01-26	Wed	45.02	-0.67	3.05m	-1.5%
06-01-26	Tue	45.69	1.6	7.25m	3.6%
05-01-26	Mon	44.09	-0.16	3.49m	-0.4%
02-01-26	Fri	44.25	0.98	31.02m	2.3%
01-01-26	Thu	43.27	1.48	8.61m	3.5%
31-12-25	Wed	41.79	0.14	6.32m	0.3%
30-12-25	Tue	41.65	0.14	4.3m	0.3%
29-12-25	Mon	41.51	-0.09	1.73m	-0.2%
26-12-25	Fri	41.6	1.31	6.67m	3.3%
24-12-25	Wed	40.29	0.18	1.74m	0.4%
23-12-25	Tue	40.11	0.43	2.15m	1.1%
22-12-25	Mon	39.68	-0.15	1.98m	-0.4%
19-12-25	Fri	39.83	-0.52	1.61m	-1.3%
18-12-25	Thu	40.35	-0.74	1.44m	-1.8%
17-12-25	Wed	41.09	-0.52	1.18m	-1.2%
16-12-25	Tue	41.61	0.92	2.53m	2.3%
15-12-25	Mon	40.69	0.39	1.11m	1.0%
12-12-25	Fri	40.3	0.11	1.96m	0.3%
11-12-25	Thu	40.19	0.43	2.51m	1.1%
10-12-25	Wed	39.76	-1.37	2.51m	-3.3%
09-12-25	Tue	41.13	-0.31	1.62m	-0.7%
08-12-25	Mon	41.44	-0.09	1.09m	-0.2%
05-12-25	Fri	41.53	-0.4	2.1m	-1.0%
04-12-25	Thu	41.93	-0.04	1.39m	-0.1%
03-12-25	Wed	41.97	0.1	1.66m	0.2%
02-12-25	Tue	41.87	-0.79	1.97m	-1.9%
01-12-25	Mon	42.66	-0.15	2.21m	-0.4%
28-11-25	Fri	42.81	1.82	13.79m	4.4%
27-11-25	Thu	40.99	0.09	1.72m	0.2%
26-11-25	Wed	40.9	-0.25	2.64m	-0.6%
25-11-25	Tue	41.15	-0.73	3.13m	-1.7%
24-11-25	Mon	41.88	-0.11	2.71m	-0.3%
21-11-25	Fri	41.99	-0.52	2.06m	-1.2%
20-11-25	Thu	42.51	-0.35	3.81m	-0.8%
19-11-25	Wed	42.86	-0.33	1.9m	-0.8%
18-11-25	Tue	43.19	-0.67	2.78m	-1.5%
17-11-25	Mon	43.86	0.1	2.6m	0.2%
14-11-25	Fri	43.76	-0.12	2.01m	-0.3%
13-11-25	Thu	43.88	0.54	2.46m	1.2%
12-11-25	Wed	43.34	-0.13	2.26m	-0.3%
11-11-25	Tue	43.47	0.06	3m	0.1%
10-11-25	Mon	43.41	-1.56	4.19m	-3.5%
07-11-25	Fri	44.97	-0.51	3.81m	-1.1%
06-11-25	Thu	45.48	2.43	15.53m	5.6%
04-11-25	Tue	43.05	-0.38	5.75m	-0.9%
03-11-25	Mon	43.43	-1.64	18.24m	-3.6%
31-10-25	Fri	45.07	-2.6	29.68m	-5.5%
30-10-25	Thu	47.67	2.06	22.29m	4.5%
29-10-25	Wed	45.61	1.12	5.69m	2.5%
28-10-25	Tue	44.49	0.54	5.41m	1.2%
27-10-25	Mon	43.95	-0.05	2.67m	-0.1%
24-10-25	Fri	44	0.64	985.41k	1.5%
23-10-25	Thu	43.36	0.38	2.48m	0.9%
21-10-25	Tue	42.98	-0.67	3.15m	-1.5%
20-10-25	Mon	43.65	-0.14	1.78m	-0.3%
17-10-25	Fri	43.79	0.23	2.16m	0.5%
16-10-25	Thu	43.56	-0.65	3.1m	-1.5%
15-10-25	Wed	44.21	-0.72	2.81m	-1.6%
14-10-25	Tue	44.93	-1.41	4.95m	-3.0%
13-10-25	Mon	46.34	1.41	7.37m	3.1%
10-10-25	Fri	44.93	-0.38	2.82m	-0.8%
09-10-25	Thu	45.31	-0.38	2.69m	-0.8%
08-10-25	Wed	45.69	-1.51	4.32m	-3.2%
07-10-25	Tue	47.2	-0.12	7.33m	-0.3%
06-10-25	Mon	47.32	2.46	21.47m	5.5%
03-10-25	Fri	44.86	0.33	2.31m	0.7%
01-10-25	Wed	44.53	-0.33	3.46m	-0.7%
30-09-25	Tue	44.86	-1.6	4.87m	-3.4%
29-09-25	Mon	46.46	0.05	3.61m	0.1%
26-09-25	Fri	46.41	-0.69	7.14m	-1.5%
25-09-25	Thu	47.1	0.49	6.34m	1.1%
24-09-25	Wed	46.61	-0.31	6.98m	-0.7%
23-09-25	Tue	46.92	1.75	13.59m	3.9%
22-09-25	Mon	45.17	-0.16	3.1m	-0.4%
19-09-25	Fri	45.33	-0.5	3.71m	-1.1%
18-09-25	Thu	45.83	-0.37	4.17m	-0.8%
17-09-25	Wed	46.2	-0.11	6.18m	-0.2%
16-09-25	Tue	46.31	0.68	9.26m	1.5%
15-09-25	Mon	45.63	0.61	12.94m	1.4%
12-09-25	Fri	45.02	1.58	19.7m	3.6%
11-09-25	Thu	43.44	0.09	5.53m	0.2%
10-09-25	Wed	43.35	0.89	8.75m	2.1%
09-09-25	Tue	42.46	0.69	7.92m	1.7%
08-09-25	Mon	41.77	-1.23	8.1m	-2.9%
05-09-25	Fri	43	3.77	64.93m	9.6%
04-09-25	Thu	39.23	1.22	7.25m	3.2%
03-09-25	Wed	38.01	0.19	3.75m	0.5%
02-09-25	Tue	37.82	0.03	2.87m	0.1%
01-09-25	Mon	37.79	-0.46	2.94m	-1.2%
29-08-25	Fri	38.25	-0.84	3.12m	-2.1%
28-08-25	Thu	39.09	0.34	2.42m	0.9%
26-08-25	Tue	38.75	-0.3	7.14m	-0.8%
25-08-25	Mon	39.05	-1.01	7.33m	-2.5%
22-08-25	Fri	40.06	0.33	12.27m	0.8%
21-08-25	Thu	39.73	0.03	10.99m	0.1%
20-08-25	Wed	39.7	-0.38	9.6m	-0.9%
19-08-25	Tue	40.08	-2.94	59.07m	-6.8%
18-08-25	Mon	43.02	7.17	96.74m	20.0%
14-08-25	Thu	35.85	-0.23	1.85m	-0.6%
13-08-25	Wed	36.08	0.42	1.14m	1.2%
12-08-25	Tue	35.66	-0.22	1.78m	-0.6%
11-08-25	Mon	35.88	-0.3	1.56m	-0.8%
08-08-25	Fri	36.18	-0.27	1.17m	-0.7%
07-08-25	Thu	36.45	-0.52	1.27m	-1.4%
06-08-25	Wed	36.97	0.72	1.52m	2.0%
05-08-25	Tue	36.25	-0.32	1.44m	-0.9%
04-08-25	Mon	36.57	-0.73	1.77m	-2.0%
01-08-25	Fri	37.3	-0.32	965.16k	-0.9%
31-07-25	Thu	37.62	-0.04	1.49m	-0.1%
30-07-25	Wed	37.66	-0.66	1.35m	-1.7%
29-07-25	Tue	38.32	-0.04	1.58m	-0.1%
28-07-25	Mon	39.24	-0.92	2m	-2.3%
25-07-25	Fri	39.28	-0.21	1.13m	-0.5%
24-07-25	Thu	39.49	-0.34	1.94m	-0.9%
23-07-25	Wed	39.83	0.35	2.05m	0.9%
22-07-25	Tue	39.48	0.11	2.11m	0.3%
21-07-25	Mon	39.37	0.03	1.34m	0.1%
18-07-25	Fri	39.34	0.25	1.66m	0.6%
17-07-25	Thu	39.09	-0.07	1.48m	-0.2%
16-07-25	Wed	39.16	-0.65	1.8m	-1.6%
15-07-25	Tue	39.81	-0.24	1.66m	-0.6%
14-07-25	Mon	40.05	0.48	1.24m	1.2%
11-07-25	Fri	39.57	-0.33	1.93m	-0.8%
10-07-25	Thu	39.9	-0.02	1.59m	-0.1%
09-07-25	Wed	39.92	-0.57	2.09m	-1.4%
08-07-25	Tue	40.49	-0.49	1.65m	-1.2%
07-07-25	Mon	40.98	0.55	3.84m	1.4%
04-07-25	Fri	40.43	-0.17	3.23m	-0.4%
03-07-25	Thu	40.6	-0.39	2.77m	-1.0%
02-07-25	Wed	40.99	-0.24	3.4m	-0.6%
01-07-25	Tue	41.23	0.23	8.95m	0.6%
30-06-25	Mon	41	1.53	6.69m	3.9%
27-06-25	Fri	39.47	0.97	3.53m	2.5%
26-06-25	Thu	38.5	0.68	4.27m	1.8%
25-06-25	Wed	37.82	0.36	2.07m	1.0%
24-06-25	Tue	37.46	0.38	1.78m	1.0%
23-06-25	Mon	37.08	-0.81	2.17m	-2.1%
20-06-25	Fri	37.89	-0.28	2.24m	-0.7%
19-06-25	Thu	38.17	-0.63	2.58m	-1.6%
18-06-25	Wed	38.8	-0.25	2.13m	-0.6%
17-06-25	Tue	39.05	-0.82	3.15m	-2.1%
16-06-25	Mon	39.87	-1.05	4.68m	-2.6%
13-06-25	Fri	40.92	1.02	24.1m	2.6%
12-06-25	Thu	39.9	0.09	3.98m	0.2%
11-06-25	Wed	39.81	0.38	1.9m	1.0%
10-06-25	Tue	39.43	0.81	3.68m	2.1%
09-06-25	Mon	38.62	-0.3	2.19m	-0.8%
06-06-25	Fri	38.92	0.57	2.64m	1.5%